Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.500 | 5.510 | 5.390 | 5.500 | 5.500 | 32,338 |
| 2024-08-13 | 5.410 | 5.470 | 5.360 | 5.470 | 5.470 | 35,617 |
| 2024-08-12 | 5.420 | 5.470 | 5.350 | 5.470 | 5.470 | 13,633 |
| 2024-08-09 | 5.380 | 5.450 | 5.370 | 5.400 | 5.400 | 32,352 |
| 2024-08-08 | 5.310 | 5.450 | 5.290 | 5.450 | 5.450 | 43,825 |
| 2024-08-07 | 5.370 | 5.420 | 5.320 | 5.420 | 5.420 | 50,089 |
| 2024-08-06 | 5.310 | 5.340 | 5.250 | 5.310 | 5.310 | 50,734 |
| 2024-08-05 | 5.500 | 5.550 | 5.100 | 5.240 | 5.240 | 155,764 |
| 2024-08-02 | 5.710 | 5.730 | 5.590 | 5.590 | 5.590 | 24,286 |
| 2024-08-01 | 5.770 | 5.820 | 5.760 | 5.770 | 5.770 | 19,038 |
| 2024-07-31 | 5.700 | 5.810 | 5.680 | 5.810 | 5.810 | 40,798 |
| 2024-07-30 | 5.780 | 5.800 | 5.660 | 5.660 | 5.660 | 23,778 |
| 2024-07-29 | 5.800 | 5.800 | 5.670 | 5.780 | 5.780 | 38,484 |
| 2024-07-26 | 5.700 | 5.790 | 5.700 | 5.790 | 5.790 | 12,653 |
| 2024-07-25 | 5.740 | 5.760 | 5.670 | 5.760 | 5.760 | 18,164 |
| 2024-07-24 | 5.670 | 5.800 | 5.670 | 5.760 | 5.760 | 27,872 |
| 2024-07-23 | 5.780 | 5.800 | 5.730 | 5.780 | 5.780 | 28,457 |
| 2024-07-22 | 5.800 | 5.810 | 5.700 | 5.780 | 5.780 | 45,705 |
| 2024-07-19 | 5.800 | 5.820 | 5.740 | 5.800 | 5.700 | 23,528 |
| 2024-07-18 | 5.810 | 5.820 | 5.720 | 5.800 | 5.700 | 18,839 |
| 2024-07-17 | 5.820 | 5.830 | 5.720 | 5.780 | 5.680 | 30,525 |
| 2024-07-16 | 5.740 | 5.880 | 5.740 | 5.800 | 5.700 | 32,484 |
| 2024-07-15 | 5.850 | 5.850 | 5.770 | 5.820 | 5.720 | 46,776 |
| 2024-07-12 | 5.790 | 5.790 | 5.690 | 5.770 | 5.671 | 33,361 |
| 2024-07-11 | 5.730 | 5.780 | 5.680 | 5.770 | 5.671 | 49,653 |
| 2024-07-10 | 5.650 | 5.760 | 5.650 | 5.700 | 5.602 | 33,178 |
| 2024-07-09 | 5.670 | 5.700 | 5.610 | 5.700 | 5.602 | 34,377 |
| 2024-07-08 | 5.650 | 5.700 | 5.570 | 5.680 | 5.582 | 49,872 |
| 2024-07-05 | 5.570 | 5.640 | 5.520 | 5.640 | 5.543 | 37,857 |
| 2024-07-04 | 5.420 | 5.540 | 5.420 | 5.540 | 5.445 | 41,478 |
| 2024-07-03 | 5.450 | 5.470 | 5.400 | 5.420 | 5.327 | 34,148 |
| 2024-07-02 | 5.460 | 5.510 | 5.410 | 5.410 | 5.317 | 29,417 |
| 2024-07-01 | 5.480 | 5.520 | 5.440 | 5.500 | 5.405 | 40,996 |
| 2024-06-28 | 5.560 | 5.560 | 5.440 | 5.480 | 5.386 | 51,746 |
| 2024-06-27 | 5.470 | 5.550 | 5.460 | 5.540 | 5.445 | 17,977 |
| 2024-06-26 | 5.550 | 5.550 | 5.430 | 5.540 | 5.445 | 33,045 |
| 2024-06-25 | 5.570 | 5.570 | 5.450 | 5.550 | 5.454 | 49,743 |
| 2024-06-21 | 5.640 | 5.680 | 5.510 | 5.510 | 5.415 | 128,404 |
| 2024-06-20 | 5.700 | 5.710 | 5.620 | 5.680 | 5.582 | 18,502 |
| 2024-06-19 | 5.700 | 5.760 | 5.650 | 5.670 | 5.572 | 18,153 |
| 2024-06-18 | 5.600 | 5.700 | 5.580 | 5.700 | 5.602 | 31,623 |
| 2024-06-17 | 5.680 | 5.680 | 5.530 | 5.630 | 5.533 | 22,897 |
| 2024-06-14 | 5.740 | 5.780 | 5.600 | 5.600 | 5.503 | 30,059 |
| 2024-06-13 | 5.770 | 5.830 | 5.710 | 5.740 | 5.641 | 14,769 |
| 2024-06-12 | 5.770 | 5.860 | 5.740 | 5.740 | 5.641 | 26,193 |
| 2024-06-11 | 5.800 | 5.900 | 5.760 | 5.770 | 5.671 | 27,411 |
| 2024-06-10 | 5.910 | 5.910 | 5.770 | 5.890 | 5.788 | 38,027 |
| 2024-06-07 | 5.800 | 5.960 | 5.800 | 5.910 | 5.808 | 21,682 |
| 2024-06-06 | 5.880 | 5.970 | 5.820 | 5.890 | 5.788 | 40,051 |
| 2024-06-05 | 5.850 | 5.970 | 5.710 | 5.970 | 5.867 | 67,096 |
| 2024-06-04 | 5.910 | 5.920 | 5.780 | 5.850 | 5.749 | 24,619 |
| 2024-06-03 | 5.890 | 5.950 | 5.840 | 5.940 | 5.838 | 16,299 |
| 2024-05-31 | 5.860 | 5.900 | 5.750 | 5.900 | 5.798 | 98,533 |
| 2024-05-30 | 5.900 | 5.940 | 5.850 | 5.890 | 5.788 | 13,152 |
| 2024-05-29 | 6.000 | 6.000 | 5.880 | 5.940 | 5.838 | 22,042 |
| 2024-05-28 | 6.030 | 6.030 | 5.930 | 5.980 | 5.877 | 20,409 |
| 2024-05-27 | 6.000 | 6.060 | 5.980 | 6.030 | 5.926 | 32,485 |
| 2024-05-24 | 5.880 | 5.980 | 5.800 | 5.950 | 5.847 | 41,166 |
| 2024-05-23 | 5.950 | 5.960 | 5.810 | 5.890 | 5.788 | 39,852 |
| 2024-05-22 | 6.050 | 6.050 | 5.850 | 5.940 | 5.838 | 36,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-05 | 0.2800 EUR |
| 2021-09-13 | 0.2300 EUR |
| 2021-06-30 | 0.2400 EUR |
| 2020-06-30 | 0.3800 EUR |
| 2019-06-28 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.